Once Upon a Farm, PBC Common Stock (OFRM)

16.18
-0.14 (-0.89%)
NYSE· Last Trade: Jul 21st, 4:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Once Upon a Farm, PBC Common Stock (OFRM)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202618.0218.4215.6716.32887,70716.32
7/17/202618.1019.2517.9718.17370,20418.17
7/16/202617.8618.4317.7118.34229,74518.34
7/15/202617.5918.1317.5717.75284,30217.75
7/14/202618.4018.6817.6017.63420,09217.63
7/13/202618.5519.2318.0718.44398,64118.44
7/10/202617.6418.7917.5118.41565,89918.41
7/09/202618.1018.8517.2417.29816,13117.29
7/08/202621.4321.7717.9418.371,005,00818.37
7/07/202620.3521.8320.2721.62919,09021.62
7/06/202621.1221.3920.0520.09430,96220.09
7/02/202622.0422.4621.1521.38438,28521.38
7/01/202620.7223.0020.6421.88846,69621.88
6/30/202620.5120.7319.6320.48739,48820.48
6/29/202621.4321.5020.4020.48484,92420.48
6/26/202620.2521.9119.6521.282,605,59021.28
6/25/202620.6121.0719.4320.08418,19620.08
6/24/202620.1521.1320.0120.46879,74520.46
6/23/202619.3120.5019.0120.00467,49520.00
6/22/202619.4020.3419.2019.46550,89319.46
6/18/202618.8419.6218.4519.38326,21519.38
6/17/202619.0019.0418.2218.55281,48218.55
6/16/202618.5619.4918.5619.07549,66319.07
6/15/202620.1120.4018.5818.64471,47618.64
6/12/202618.6620.1918.3620.06644,09920.06
6/11/202617.3718.7117.0718.661,053,45118.66
6/10/202616.2417.4516.0217.34797,63217.34
6/09/202615.1016.1715.0616.16334,84516.16
6/08/202614.8815.2314.5715.15318,00815.15
6/05/202614.8015.1214.6714.86196,69714.86
6/04/202614.8815.1914.5214.94294,86314.94
6/03/202614.4915.0014.4814.77313,42514.77
6/02/202614.7115.1114.4114.48472,57814.48
6/01/202615.3615.4914.7014.70364,40314.70
5/29/20260.0015.5515.1315.45208,53015.45
5/28/202614.9615.5914.9315.20335,11915.20
5/27/202615.0115.6314.9014.93292,05014.93
5/26/202615.8615.8614.9315.01542,70015.01
5/22/202615.7416.1015.5415.84276,48015.84
5/21/202615.8015.8115.1715.69257,46915.69
5/20/202616.1516.2715.7615.93272,15815.93
5/19/202615.7516.2715.6016.19300,32816.19
5/18/202615.8016.0815.4615.88281,53715.88
5/15/202616.0116.4915.6515.97340,95615.97
5/14/202616.5917.3116.1416.32576,18416.32
5/13/202616.0917.3816.0516.55608,07016.55
5/12/202615.1316.4715.0916.09384,97516.09
5/11/202616.2016.2015.1215.36360,80515.36
5/08/202615.9816.8414.0016.331,294,74216.33
5/07/202614.6415.4014.5515.30532,60915.30
5/06/202614.8114.9514.2714.62411,85814.62
5/05/202614.7114.9914.2914.70310,14614.70
5/04/202615.1015.4214.5814.73295,01814.73
5/01/202615.3015.7315.2415.25363,85015.25
4/30/202614.7015.3414.7015.25339,56215.25
4/29/202614.8415.1414.1614.52348,83714.52
4/28/202614.7115.4414.5614.87380,45514.87
4/27/202614.8715.0214.3214.51367,52914.51
4/24/202614.6715.2914.6014.86336,42914.86
4/23/202615.1115.1814.4714.68438,02614.68
4/22/202615.2115.6814.9115.16275,60315.16
4/21/202615.2915.4914.6715.16434,86215.16